Oxford Biomedica plc (FRA:OXOA)
Germany · Delayed Price · Currency is EUR 6.65
+0.15 (2.31%)
At close: Mar 27, 2026
FRA:OXOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 2.31% | 5 |
| Mar 26, 2026 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| Mar 25, 2026 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | 2.22% | - |
| Mar 24, 2026 | 6.70 | 6.95 | 6.70 | 6.75 | 6.75 | -1.46% | 282 |
| Mar 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Mar 20, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | - |
| Mar 19, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Mar 18, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 1.38% | - |
| Mar 17, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 0.69% | - |
| Mar 16, 2026 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | 0.70% | 250 |
| Mar 13, 2026 | 7.05 | 7.25 | 7.05 | 7.15 | 7.15 | -0.69% | 226 |
| Mar 12, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -0.69% | - |
| Mar 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Mar 10, 2026 | 6.85 | 7.40 | 6.85 | 7.40 | 7.40 | 5.71% | - |
| Mar 9, 2026 | 6.90 | 7.15 | 6.90 | 7.00 | 7.00 | -1.41% | 30 |
| Mar 6, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -1.39% | - |
| Mar 5, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Mar 4, 2026 | 6.90 | 7.45 | 6.90 | 7.45 | 7.45 | 5.67% | 300 |
| Mar 3, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Mar 2, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Feb 27, 2026 | 6.80 | 7.40 | 6.80 | 7.40 | 7.40 | 5.71% | - |
| Feb 26, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -2.10% | - |
| Feb 25, 2026 | 7.55 | 7.55 | 7.15 | 7.15 | 7.15 | -8.33% | - |
| Feb 24, 2026 | 8.60 | 8.60 | 7.80 | 7.80 | 7.80 | -10.86% | - |
| Feb 23, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Feb 20, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 0.56% | - |
| Feb 19, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Feb 18, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | - | - |
| Feb 17, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 0.55% | - |
| Feb 16, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Feb 13, 2026 | 8.80 | 9.35 | 8.80 | 9.35 | 9.35 | 4.47% | - |
| Feb 12, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Feb 11, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -1.07% | - |
| Feb 10, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -0.53% | - |
| Feb 9, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | 2.17% | - |
| Feb 6, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | - | - |
| Feb 5, 2026 | 9.25 | 9.55 | 9.20 | 9.20 | 9.20 | -2.65% | 530 |
| Feb 4, 2026 | 9.20 | 9.75 | 9.20 | 9.45 | 9.45 | 1.07% | 300 |
| Feb 3, 2026 | 9.35 | 9.85 | 9.35 | 9.35 | 9.35 | -1.58% | 47 |
| Feb 2, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 0.53% | - |
| Jan 30, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jan 29, 2026 | 9.60 | 9.80 | 9.60 | 9.70 | 9.70 | -0.51% | 264 |
| Jan 28, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -1.52% | - |
| Jan 27, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 0.51% | 10 |
| Jan 26, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Jan 23, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 2.59% | - |
| Jan 22, 2026 | 9.95 | 9.95 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Jan 21, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jan 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Jan 19, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 2,000 |